Genome & Company (KOSDAQ:314130)
South Korea · Delayed Price · Currency is KRW 5,400.00
-230.00 (-4.09%)
At close: Jun 12, 2026
Genome & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5,690.00 | 5,910.00 | 5,350.00 | 5,400.00 | 5,400.00 | -4.09% | 485,675 |
| Jun 11, 2026 | 5,770.00 | 5,950.00 | 5,410.00 | 5,630.00 | 5,630.00 | -3.10% | 511,833 |
| Jun 10, 2026 | 6,100.00 | 6,130.00 | 5,530.00 | 5,810.00 | 5,810.00 | -2.35% | 556,052 |
| Jun 9, 2026 | 4,845.00 | 6,090.00 | 4,715.00 | 5,950.00 | 5,950.00 | 22.81% | 1,046,932 |
| Jun 8, 2026 | 5,090.00 | 5,240.00 | 4,755.00 | 4,845.00 | 4,845.00 | -10.61% | 594,113 |
| Jun 5, 2026 | 5,870.00 | 5,880.00 | 5,350.00 | 5,420.00 | 5,420.00 | -7.67% | 403,687 |
| Jun 4, 2026 | 5,550.00 | 6,070.00 | 5,420.00 | 5,870.00 | 5,870.00 | 5.77% | 555,923 |
| Jun 2, 2026 | 5,500.00 | 5,720.00 | 5,360.00 | 5,550.00 | 5,550.00 | 0.91% | 401,251 |
| Jun 1, 2026 | 6,070.00 | 6,120.00 | 5,270.00 | 5,500.00 | 5,500.00 | -10.13% | 884,172 |
| May 29, 2026 | 5,750.00 | 6,320.00 | 5,330.00 | 6,120.00 | 6,120.00 | 8.70% | 768,727 |
| May 28, 2026 | 5,900.00 | 6,060.00 | 5,410.00 | 5,630.00 | 5,630.00 | -1.40% | 625,027 |
| May 27, 2026 | 5,600.00 | 5,850.00 | 5,380.00 | 5,710.00 | 5,710.00 | 0.18% | 696,316 |
| May 26, 2026 | 5,830.00 | 5,990.00 | 5,500.00 | 5,700.00 | 5,700.00 | 0.88% | 697,572 |
| May 22, 2026 | 5,220.00 | 5,750.00 | 5,220.00 | 5,650.00 | 5,650.00 | 8.65% | 1,086,912 |
| May 21, 2026 | 6,550.00 | 6,550.00 | 5,120.00 | 5,200.00 | 5,200.00 | -19.13% | 4,257,242 |
| May 20, 2026 | 6,400.00 | 6,500.00 | 6,000.00 | 6,430.00 | 6,430.00 | -2.58% | 430,940 |
| May 19, 2026 | 6,120.00 | 6,630.00 | 5,600.00 | 6,600.00 | 6,600.00 | - | 3,025,281 |
| May 18, 2026 | 6,460.00 | 6,690.00 | 6,050.00 | 6,600.00 | 6,600.00 | -0.45% | 289,837 |
| May 15, 2026 | 7,200.00 | 7,210.00 | 6,480.00 | 6,630.00 | 6,630.00 | -7.79% | 422,574 |
| May 14, 2026 | 6,900.00 | 7,280.00 | 6,850.00 | 7,190.00 | 7,190.00 | 4.20% | 357,473 |
| May 13, 2026 | 7,120.00 | 7,570.00 | 6,860.00 | 6,900.00 | 6,900.00 | -1.15% | 603,518 |
| May 12, 2026 | 7,050.00 | 7,200.00 | 6,740.00 | 6,980.00 | 6,980.00 | 2.65% | 474,603 |
| May 11, 2026 | 6,820.00 | 7,240.00 | 6,660.00 | 6,800.00 | 6,800.00 | - | 437,080 |
| May 8, 2026 | 7,170.00 | 7,350.00 | 6,560.00 | 6,800.00 | 6,800.00 | -3.55% | 438,641 |
| May 7, 2026 | 7,500.00 | 7,690.00 | 6,970.00 | 7,050.00 | 7,050.00 | -6.00% | 384,133 |
| May 6, 2026 | 7,350.00 | 7,910.00 | 7,000.00 | 7,500.00 | 7,500.00 | 2.18% | 677,760 |
| May 4, 2026 | 7,330.00 | 7,640.00 | 7,090.00 | 7,340.00 | 7,340.00 | 3.97% | 464,035 |
| Apr 30, 2026 | 7,630.00 | 7,650.00 | 6,970.00 | 7,060.00 | 7,060.00 | -7.71% | 657,104 |
| Apr 29, 2026 | 6,360.00 | 7,990.00 | 6,360.00 | 7,650.00 | 7,650.00 | 20.47% | 2,789,080 |
| Apr 28, 2026 | 6,510.00 | 6,510.00 | 6,220.00 | 6,350.00 | 6,350.00 | -2.46% | 309,056 |
| Apr 27, 2026 | 6,250.00 | 6,740.00 | 6,140.00 | 6,510.00 | 6,510.00 | 6.72% | 557,677 |
| Apr 24, 2026 | 6,110.00 | 6,330.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 429,311 |
| Apr 23, 2026 | 6,220.00 | 6,240.00 | 5,700.00 | 6,100.00 | 6,100.00 | -0.65% | 694,336 |
| Apr 22, 2026 | 6,130.00 | 6,270.00 | 6,000.00 | 6,140.00 | 6,140.00 | 0.82% | 340,265 |
| Apr 21, 2026 | 7,050.00 | 7,070.00 | 5,810.00 | 6,090.00 | 6,090.00 | -13.25% | 1,422,702 |
| Apr 20, 2026 | 7,120.00 | 7,320.00 | 6,890.00 | 7,020.00 | 7,020.00 | -0.99% | 404,310 |
| Apr 17, 2026 | 7,140.00 | 7,140.00 | 6,850.00 | 7,090.00 | 7,090.00 | - | 305,732 |
| Apr 16, 2026 | 7,160.00 | 7,480.00 | 6,900.00 | 7,090.00 | 7,090.00 | -0.70% | 544,620 |
| Apr 15, 2026 | 7,170.00 | 7,170.00 | 6,920.00 | 7,140.00 | 7,140.00 | 0.99% | 393,940 |
| Apr 14, 2026 | 6,730.00 | 7,270.00 | 6,550.00 | 7,070.00 | 7,070.00 | 8.60% | 672,833 |
| Apr 13, 2026 | 6,550.00 | 6,740.00 | 6,320.00 | 6,510.00 | 6,510.00 | -1.66% | 308,070 |
| Apr 10, 2026 | 6,670.00 | 6,820.00 | 6,540.00 | 6,620.00 | 6,620.00 | -0.60% | 286,769 |
| Apr 9, 2026 | 6,910.00 | 6,950.00 | 6,500.00 | 6,660.00 | 6,660.00 | -3.62% | 360,511 |
| Apr 8, 2026 | 7,150.00 | 7,160.00 | 6,450.00 | 6,910.00 | 6,910.00 | 1.92% | 651,805 |
| Apr 7, 2026 | 7,020.00 | 7,250.00 | 6,550.00 | 6,780.00 | 6,780.00 | -3.28% | 357,580 |
| Apr 6, 2026 | 7,770.00 | 7,790.00 | 6,800.00 | 7,010.00 | 7,010.00 | -3.31% | 658,134 |
| Apr 3, 2026 | 7,500.00 | 7,700.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.55% | 308,240 |
| Apr 2, 2026 | 8,060.00 | 8,120.00 | 7,210.00 | 7,290.00 | 7,290.00 | -7.49% | 499,057 |
| Apr 1, 2026 | 8,260.00 | 8,320.00 | 7,650.00 | 7,880.00 | 7,880.00 | -0.13% | 533,783 |
| Mar 31, 2026 | 8,680.00 | 8,780.00 | 7,820.00 | 7,890.00 | 7,890.00 | -10.34% | 728,340 |